iShares Edge MSCI USA Quality
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 Oct 2023 |
USD |
11.13 |
11.25 |
11.11 |
11.2375 |
11.2375 |
+0.128 (+1.15%)
|
627,340 |
13 Oct 2023 |
USD |
11.165 |
11.215 |
11.105 |
11.11 |
11.11 |
-0.102 (-0.91%)
|
75,819 |
12 Oct 2023 |
USD |
11.225 |
11.26 |
11.195 |
11.2125 |
11.2125 |
+0.072 (+0.65%)
|
84,264 |
11 Oct 2023 |
USD |
11.125 |
11.1763 |
11.12 |
11.14 |
11.14 |
-0.037 (-0.34%)
|
175,240 |
10 Oct 2023 |
USD |
11.065 |
11.1775 |
11.055 |
11.1775 |
11.1775 |
+0.205 (+1.87%)
|
1,399,195 |
9 Oct 2023 |
USD |
10.875 |
10.975 |
10.875 |
10.9725 |
10.9725 |
+0.052 (+0.48%)
|
88,039 |
6 Oct 2023 |
USD |
10.85 |
10.92 |
10.73 |
10.92 |
10.92 |
+0.14 (+1.30%)
|
253,249 |
5 Oct 2023 |
USD |
10.8 |
10.83 |
10.765 |
10.78 |
10.78 |
-0.005 (-0.05%)
|
166,567 |
4 Oct 2023 |
USD |
10.66 |
10.785 |
10.66 |
10.785 |
10.785 |
+0.06 (+0.56%)
|
131,297 |
3 Oct 2023 |
USD |
10.875 |
10.8958 |
10.725 |
10.725 |
10.725 |
-0.165 (-1.52%)
|
2,061,812 |
2 Oct 2023 |
USD |
10.905 |
10.93 |
10.835 |
10.89 |
10.89 |
-0.025 (-0.23%)
|
4,257,827 |
29 Sep 2023 |
USD |
10.92 |
10.975 |
10.8765 |
10.915 |
10.915 |
+0.035 (+0.32%)
|
748,361 |
28 Sep 2023 |
USD |
10.795 |
10.88 |
10.795 |
10.88 |
10.88 |
+0.085 (+0.79%)
|
14,107 |
27 Sep 2023 |
USD |
10.795 |
10.825 |
10.7707 |
10.795 |
10.795 |
+0.005 (+0.05%)
|
180,475 |
26 Sep 2023 |
USD |
10.845 |
10.88 |
10.79 |
10.79 |
10.79 |
-0.115 (-1.05%)
|
55,687 |
25 Sep 2023 |
USD |
10.91 |
10.915 |
10.82 |
10.905 |
10.905 |
-0.05 (-0.46%)
|
125,251 |
22 Sep 2023 |
USD |
10.865 |
10.96 |
10.835 |
10.955 |
10.955 |
+0.045 (+0.41%)
|
449,716 |
21 Sep 2023 |
USD |
11.055 |
11.06 |
10.91 |
10.91 |
10.91 |
-0.285 (-2.55%)
|
745,551 |
20 Sep 2023 |
USD |
11.17 |
11.22 |
11.16 |
11.195 |
11.195 |
+0.068 (+0.61%)
|
80,544 |
19 Sep 2023 |
USD |
11.205 |
11.215 |
11.12 |
11.1275 |
11.1275 |
-0.068 (-0.60%)
|
98,854 |
18 Sep 2023 |
USD |
11.17 |
11.195 |
11.14 |
11.195 |
11.195 |
-0.015 (-0.13%)
|
21,729 |
15 Sep 2023 |
USD |
11.335 |
11.37 |
11.2 |
11.21 |
11.21 |
-0.105 (-0.93%)
|
63,826 |
14 Sep 2023 |
USD |
11.29 |
11.315 |
11.26 |
11.315 |
11.315 |
+0.03 (+0.27%)
|
364,737 |
13 Sep 2023 |
USD |
11.185 |
11.29 |
11.185 |
11.285 |
11.285 |
+0.025 (+0.22%)
|
95,462 |
12 Sep 2023 |
USD |
11.3 |
11.305 |
11.245 |
11.26 |
11.26 |
-0.02 (-0.18%)
|
88,225 |
11 Sep 2023 |
USD |
11.325 |
11.35 |
11.265 |
11.28 |
11.28 |
-0.035 (-0.31%)
|
81,316 |
8 Sep 2023 |
USD |
11.295 |
11.325 |
11.26 |
11.315 |
11.315 |
+0.062 (+0.56%)
|
41,668 |
7 Sep 2023 |
USD |
11.275 |
11.275 |
11.22 |
11.2525 |
11.2525 |
-0.048 (-0.42%)
|
11,652 |
6 Sep 2023 |
USD |
11.37 |
11.38 |
11.29 |
11.3 |
11.3 |
-0.12 (-1.05%)
|
201,908 |
5 Sep 2023 |
USD |
11.415 |
11.4455 |
11.405 |
11.42 |
11.42 |
-0.028 (-0.24%)
|
127,439 |